Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.29 | 11.66 | 11.29 | 11.66 | 56,726 | +0.30(+2.66%) |
Jul 30, 2007 | 11.38 | 11.38 | 11.27 | 11.36 | 4,284 | +0.04(+0.37%) |
Jul 27, 2007 | 11.31 | 11.31 | 11.31 | 11.31 | 357 | +0.06(+0.50%) |
Jul 26, 2007 | 11.36 | 11.36 | 11.26 | 11.26 | 1,428 | -0.10(-0.84%) |
Jul 25, 2007 | 11.30 | 11.35 | 11.21 | 11.35 | 8,416 | +0.12(+1.10%) |
Jul 24, 2007 | 11.07 | 11.30 | 11.07 | 11.23 | 8,926 | +0.09(+0.80%) |
Jul 23, 2007 | 11.20 | 11.20 | 11.13 | 11.14 | 8,212 | -0.19(-1.71%) |
Jul 20, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 11.20 | 11.33 | 11.20 | 11.33 | 7,526 | +0.14(+1.23%) |
Jul 17, 2007 | 11.28 | 11.28 | 11.01 | 11.20 | 5,741 | -0.19(-1.65%) |
Jul 16, 2007 | 11.62 | 11.62 | 11.37 | 11.38 | 7,659 | -0.10(-0.85%) |
Jul 13, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 6,155 | +0.14(+1.23%) |
Jul 12, 2007 | 11.34 | 11.34 | 11.21 | 11.34 | 44,422 | +0.07(+0.62%) |
Jul 11, 2007 | 11.24 | 11.27 | 11.20 | 11.27 | 24,512 | +0.09(+0.78%) |
Jul 10, 2007 | 11.08 | 11.32 | 11.07 | 11.19 | 41,962 | +0.11(+0.99%) |
Jul 09, 2007 | 11.05 | 11.12 | 11.05 | 11.08 | 9,997 | +0.02(+0.15%) |
Jul 06, 2007 | 10.80 | 11.06 | 10.80 | 11.06 | 9,283 | +0.15(+1.33%) |
Jul 05, 2007 | 10.87 | 10.98 | 10.85 | 10.91 | 51,703 | +0.20(+1.89%) |
Jul 03, 2007 | 10.85 | 10.87 | 10.65 | 10.71 | 10,758 | +0.06(+0.60%) |
Jul 02, 2007 | 10.61 | 10.65 | 10.61 | 10.65 | 22,038 | +0.06(+0.61%) |
Jun 29, 2007 | 10.51 | 10.58 | 10.50 | 10.58 | 23,209 | +0.01(+0.11%) |
Jun 28, 2007 | 10.53 | 10.57 | 10.52 | 10.57 | 17,253 | +0.00(+0.00%) |
Jun 27, 2007 | 10.52 | 10.57 | 10.52 | 10.57 | 6,784 | +0.00(+0.00%) |
Jun 26, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 6,784 | +0.11(+1.07%) |
Jun 22, 2007 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 10.50 | 10.50 | 10.37 | 10.46 | 3,213 | +0.00(+0.00%) |
Jun 20, 2007 | 10.45 | 10.46 | 10.45 | 10.46 | 2,856 | -0.11(-1.06%) |
Jun 19, 2007 | 10.43 | 10.57 | 10.43 | 10.57 | 23,566 | -0.03(-0.25%) |
Jun 18, 2007 | 10.57 | 10.60 | 10.57 | 10.60 | 13,211 | +0.02(+0.22%) |
Jun 15, 2007 | 10.59 | 10.59 | 10.57 | 10.58 | 1,428 | -0.01(-0.10%) |
Jun 14, 2007 | 10.59 | 10.59 | 10.56 | 10.59 | 4,998 | +0.04(+0.37%) |
Jun 13, 2007 | 10.57 | 10.55 | 10.55 | 10.55 | 357 | -0.04(-0.36%) |
Jun 12, 2007 | 10.57 | 10.59 | 10.57 | 10.59 | 10,711 | +0.06(+0.53%) |
Jun 11, 2007 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 10.49 | 10.53 | 10.49 | 10.53 | 6,677 | +0.03(+0.24%) |
Jun 07, 2007 | 10.57 | 10.70 | 10.44 | 10.51 | 43,090 | -0.09(-0.88%) |
Jun 06, 2007 | 10.54 | 10.60 | 10.54 | 10.60 | 2,142 | -0.04(-0.33%) |
Jun 05, 2007 | 10.60 | 10.63 | 10.59 | 10.63 | 13,925 | +0.03(+0.32%) |
Jun 04, 2007 | 10.60 | 10.60 | 10.60 | 10.60 | 3,820 | -0.01(-0.13%) |
Jun 01, 2007 | 10.59 | 10.61 | 10.38 | 10.61 | 15,710 | +0.04(+0.40%) |
May 31, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 3,570 | +0.00(+0.00%) |
May 30, 2007 | 10.42 | 10.57 | 10.42 | 10.57 | 16,085 | +0.00(+0.00%) |
May 29, 2007 | 10.41 | 10.59 | 10.41 | 10.57 | 5,170 | +0.00(+0.00%) |
May 25, 2007 | 10.58 | 10.58 | 10.47 | 10.57 | 15,132 | +0.01(+0.13%) |
May 24, 2007 | 10.48 | 10.58 | 10.44 | 10.56 | 7,626 | -0.03(-0.26%) |
May 23, 2007 | 10.59 | 10.59 | 10.50 | 10.59 | 3,570 | +0.01(+0.08%) |
May 22, 2007 | 10.63 | 10.63 | 10.57 | 10.58 | 10,858 | +0.01(+0.05%) |
May 21, 2007 | 10.57 | 10.64 | 10.56 | 10.57 | 3,081 | +0.04(+0.37%) |
May 18, 2007 | 10.82 | 10.82 | 10.53 | 10.53 | 864 | +0.10(+0.94%) |
May 17, 2007 | 10.44 | 10.44 | 10.44 | 10.44 | 1,428 | -0.05(-0.51%) |
May 16, 2007 | 10.64 | 10.70 | 10.49 | 10.49 | 4,327 | -0.20(-1.87%) |
May 15, 2007 | 10.70 | 10.70 | 10.69 | 10.69 | 3,160 | -0.01(-0.10%) |
May 14, 2007 | 10.48 | 10.70 | 10.48 | 10.70 | 2,160 | +0.00(+0.00%) |
May 11, 2007 | 10.59 | 10.70 | 10.59 | 10.70 | 1,071 | +0.08(+0.79%) |
May 10, 2007 | 10.53 | 10.61 | 10.53 | 10.61 | 9,272 | -0.14(-1.30%) |
May 09, 2007 | 10.70 | 10.78 | 10.70 | 10.75 | 4,648 | -0.08(-0.78%) |
May 08, 2007 | 10.74 | 10.84 | 10.57 | 10.84 | 209,186 | +0.06(+0.52%) |
May 07, 2007 | 10.80 | 10.85 | 10.78 | 10.78 | 15,564 | -0.00(-0.03%) |
May 04, 2007 | 10.77 | 10.81 | 10.55 | 10.79 | 60,340 | +0.04(+0.39%) |
May 03, 2007 | 10.71 | 10.78 | 10.71 | 10.74 | 24,155 | +0.02(+0.16%) |
May 02, 2007 | 10.57 | 10.78 | 10.57 | 10.73 | 172,187 | +0.15(+1.46%) |